Historical Data: XLRE

To view recent historical data, risk analytics may need to be performed first

date open high low close volume change (%)
>>> 2026-06-18 44.38 44.38 43.83 43.86 5727998.0 -0.25%
>>> 2026-06-17 44.96 45.06 43.85 43.97 11440200.0 -2.51%
>>> 2026-06-16 45.21 45.46 44.96 45.10 4003900.0 0.24%
>>> 2026-06-15 45.31 45.65 44.87 44.99 5283800.0 -0.82%
>>> 2026-06-12 45.04 45.52 45.02 45.36 4002500.0 0.98%
>>> 2026-06-11 45.06 45.24 44.72 44.92 5514100.0 -0.16%
>>> 2026-06-10 45.11 45.27 44.99 44.99 4560100.0 0.04%
>>> 2026-06-09 44.28 45.19 44.19 44.97 5556000.0 2.13%
>>> 2026-06-08 44.69 44.83 43.94 44.03 4974500.0 -1.5%
>>> 2026-06-05 44.33 45.05 44.21 44.70 5326500.0 0.68%
>>> 2026-06-04 44.16 44.43 43.78 44.40 5184700.0 2.05%
>>> 2026-06-03 43.38 43.97 43.32 43.51 5665400.0 0.05%
>>> 2026-06-02 43.30 43.51 43.08 43.49 6160600.0 0.51%
>>> 2026-06-01 43.72 43.81 43.27 43.27 6478200.0 -1.64%
>>> 2026-05-29 44.31 44.35 43.83 43.99 6642300.0 -0.95%
>>> 2026-05-28 44.53 44.76 44.31 44.41 3274000.0 -0.49%
>>> 2026-05-27 44.74 44.99 44.60 44.63 3436100.0 -0.18%
>>> 2026-05-26 44.77 44.90 44.55 44.71 4320200.0 0.34%
>>> 2026-05-22 44.63 44.82 44.28 44.56 3829700.0 0.13%
>>> 2026-05-21 44.27 44.54 43.99 44.50 3567800.0 0.16%
>>> 2026-05-20 43.86 44.45 43.86 44.43 3861400.0 1.12%
>>> 2026-05-19 43.72 44.03 43.51 43.94 4328300.0 0.43%
>>> 2026-05-18 43.29 43.78 43.29 43.75 6060900.0 1.2%
>>> 2026-05-15 43.81 43.84 43.17 43.23 4936600.0 -1.55%
>>> 2026-05-14 44.33 44.38 43.87 43.91 4745800.0 -0.68%
>>> 2026-05-13 44.23 44.42 43.94 44.21 5242500.0 -0.83%
>>> 2026-05-12 44.52 44.69 44.28 44.58 5022400.0 0.02%
>>> 2026-05-11 44.39 44.81 44.39 44.57 4172300.0 0.36%
>>> 2026-05-08 44.52 44.72 44.38 44.41 3267100.0 0.02%
>>> 2026-05-07 44.56 44.74 44.17 44.40 6956200.0 -0.76%
>>> 2026-05-06 44.44 44.91 44.42 44.74 5308700.0 1.29%
>>> 2026-05-05 44.12 44.27 43.85 44.17 5810800.0 0.2%
>>> 2026-05-04 44.16 44.44 43.90 44.08 4220400.0 -0.54%
>>> 2026-05-01 44.49 44.58 44.17 44.32 7212400.0 -0.18%
>>> 2026-04-30 43.54 44.47 43.50 44.40 7471300.0 1.74%
>>> 2026-04-29 43.75 44.03 43.48 43.64 9108500.0 -0.61%
>>> 2026-04-28 43.75 43.95 43.33 43.91 6136400.0 0.97%
>>> 2026-04-27 43.66 43.97 43.43 43.49 4082400.0 -0.78%
>>> 2026-04-24 44.00 44.18 43.80 43.83 3581000.0 -0.3%
>>> 2026-04-23 43.65 44.01 43.50 43.96 4159300.0 1.15%
>>> 2026-04-22 43.91 44.14 43.30 43.46 5116300.0 -0.73%
>>> 2026-04-21 44.58 44.65 43.75 43.78 5080900.0 -1.93%
>>> 2026-04-20 44.40 44.65 44.32 44.64 3628800.0 0.36%
>>> 2026-04-17 43.93 44.56 43.88 44.48 3840300.0 1.53%
>>> 2026-04-16 43.53 43.83 43.47 43.81 4316700.0 0.92%
>>> 2026-04-15 43.35 43.42 43.13 43.41 3029500.0 -0.05%
>>> 2026-04-14 42.97 43.47 42.85 43.43 4873600.0 0.95%
>>> 2026-04-13 42.66 43.03 42.55 43.02 4079300.0 0.47%
>>> 2026-04-10 42.77 42.96 42.62 42.82 4989700.0 0.21%
>>> 2026-04-09 42.29 43.11 42.23 42.73 5202000.0 0.68%
>>> 2026-04-08 42.31 42.51 42.12 42.44 5836500.0 1.73%
>>> 2026-04-07 41.59 41.88 41.35 41.72 5421400.0 -0.1%
>>> 2026-04-06 41.52 41.87 41.40 41.76 5149600.0 0.36%
>>> 2026-04-02 40.89 41.69 40.70 41.61 7354700.0 1.61%
>>> 2026-04-01 40.87 41.12 40.75 40.95 11565600.0 0.29%
>>> 2026-03-31 40.69 41.14 40.35 40.83 13395200.0 1.54%
>>> 2026-03-30 40.46 40.75 40.04 40.21 12617000.0 0.5%
>>> 2026-03-27 40.22 40.45 39.94 40.01 6122400.0 -0.69%
>>> 2026-03-26 40.19 40.60 40.03 40.29 14478400.0 0.05%
>>> 2026-03-25 40.46 40.58 40.09 40.27 9903600.0 -0.05%
>>> 2026-03-24 40.42 40.73 40.22 40.29 9942800.0 -0.81%
>>> 2026-03-23 40.92 41.11 40.59 40.62 15314800.0 0.74%
>>> 2026-03-20 41.57 41.66 40.14 40.32 15901300.0 -3.17%
>>> 2026-03-19 41.63 41.81 41.38 41.64 9645500.0 -0.24%
>>> 2026-03-18 42.27 42.30 41.71 41.74 6351100.0 -1.63%
>>> 2026-03-17 42.65 42.77 42.40 42.43 5654600.0 0.31%
>>> 2026-03-16 42.28 42.57 42.21 42.30 9002800.0 0.12%

** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice